Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 2.553 2.554 2.500 2.509 201,313 -0.03(-1.36%)
Nov 29, 2004 2.554 2.554 2.534 2.543 58,303 -0.03(-0.99%)
Nov 26, 2004 2.563 2.578 2.563 2.569 6,600 -0.02(-0.63%)
Nov 24, 2004 2.598 2.598 2.563 2.585 85,255 -0.01(-0.21%)
Nov 23, 2004 2.596 2.596 2.567 2.591 58,854 -0.01(-0.21%)
Nov 22, 2004 2.598 2.598 2.565 2.596 48,403 +0.01(+0.42%)
Nov 19, 2004 2.563 2.585 2.560 2.585 44,003 +0.01(+0.21%)
Nov 18, 2004 2.596 2.596 2.569 2.580 32,452 -0.01(-0.21%)
Nov 17, 2004 2.560 2.589 2.554 2.585 92,406 +0.01(+0.35%)
Nov 16, 2004 2.563 2.603 2.554 2.576 99,006 -0.02(-0.70%)
Nov 15, 2004 2.603 2.614 2.545 2.594 106,157 +0.01(+0.35%)
Nov 12, 2004 2.605 2.605 2.563 2.585 54,453 -0.00(-0.07%)
Nov 11, 2004 2.573 2.587 2.573 2.587 40,702 -0.00(-0.07%)
Nov 10, 2004 2.591 2.591 2.545 2.589 86,905 +0.02(+0.64%)
Nov 09, 2004 2.562 2.574 2.531 2.573 109,457 -0.01(-0.28%)
Nov 08, 2004 2.589 2.596 2.547 2.580 81,955 -0.01(-0.21%)
Nov 05, 2004 2.600 2.600 2.556 2.585 99,006 -0.02(-0.84%)
Nov 04, 2004 2.622 2.634 2.600 2.607 84,705 -0.01(-0.21%)
Nov 03, 2004 2.600 2.618 2.600 2.613 64,904 +0.03(+1.20%)
Nov 02, 2004 2.582 2.587 2.549 2.582 83,055 +0.01(+0.35%)
Nov 01, 2004 2.554 2.580 2.547 2.573 83,055 +0.00(+0.00%)
Oct 29, 2004 2.580 2.580 2.545 2.573 37,402 +0.00(+0.00%)
Oct 28, 2004 2.582 2.582 2.558 2.573 30,802 +0.01(+0.21%)
Oct 27, 2004 2.582 2.596 2.545 2.567 83,605 -0.02(-0.63%)
Oct 26, 2004 2.567 2.583 2.551 2.583 101,206 +0.03(+1.15%)
Oct 25, 2004 2.578 2.578 2.549 2.554 78,655 -0.01(-0.57%)
Oct 22, 2004 2.565 2.569 2.551 2.569 77,005 +0.02(+0.78%)
Oct 21, 2004 2.562 2.571 2.549 2.549 24,201 -0.02(-0.78%)
Oct 20, 2004 2.551 2.569 2.547 2.569 57,753 +0.00(+0.00%)
Oct 19, 2004 2.560 2.578 2.549 2.569 52,803 -0.01(-0.35%)
Oct 18, 2004 2.563 2.585 2.563 2.578 51,153 +0.00(+0.00%)
Oct 15, 2004 2.565 2.580 2.554 2.578 41,802 +0.03(+1.21%)
Oct 14, 2004 2.551 2.567 2.547 2.547 69,854 -0.01(-0.57%)
Oct 13, 2004 2.551 2.567 2.545 2.562 62,154 -0.01(-0.28%)
Oct 12, 2004 2.578 2.582 2.549 2.569 47,853 +0.01(+0.28%)
Oct 11, 2004 2.551 2.573 2.551 2.562 64,904 -0.01(-0.21%)
Oct 08, 2004 2.563 2.600 2.563 2.567 53,903 +0.00(+0.14%)
Oct 07, 2004 2.554 2.580 2.554 2.563 35,752 +0.00(+0.00%)
Oct 06, 2004 2.565 2.573 2.554 2.563 62,154 +0.02(+0.64%)
Oct 05, 2004 2.565 2.565 2.547 2.547 34,652 +0.00(+0.00%)
Oct 04, 2004 2.560 2.563 2.542 2.547 56,103 -0.01(-0.28%)
Oct 01, 2004 2.585 2.618 2.551 2.554 139,159 -0.01(-0.50%)
Sep 30, 2004 2.563 2.580 2.542 2.567 107,257 +0.01(+0.57%)
Sep 29, 2004 2.545 2.587 2.545 2.553 89,656 +0.03(+1.01%)
Sep 28, 2004 2.565 2.565 2.527 2.527 59,954 -0.04(-1.56%)
Sep 27, 2004 2.591 2.591 2.563 2.567 109,457 -0.01(-0.21%)
Sep 24, 2004 2.573 2.600 2.565 2.573 35,752 +0.01(+0.57%)
Sep 23, 2004 2.593 2.618 2.558 2.558 135,309 -0.02(-0.78%)
Sep 22, 2004 2.583 2.594 2.549 2.578 56,103 -0.00(-0.14%)
Sep 21, 2004 2.545 2.589 2.540 2.582 74,805 +0.04(+1.72%)
Sep 20, 2004 2.538 2.594 2.522 2.538 118,258 -0.00(-0.07%)
Sep 17, 2004 2.536 2.554 2.533 2.540 46,203 +0.01(+0.50%)
Sep 16, 2004 2.527 2.554 2.522 2.527 46,753 -0.02(-0.64%)
Sep 15, 2004 2.547 2.556 2.522 2.543 97,906 +0.01(+0.57%)
Sep 14, 2004 2.533 2.578 2.522 2.529 145,759 -0.00(-0.07%)
Sep 13, 2004 2.520 2.534 2.520 2.531 55,003 +0.00(+0.14%)
Sep 10, 2004 2.527 2.534 2.518 2.527 67,654 +0.01(+0.43%)
Sep 09, 2004 2.505 2.527 2.505 2.516 33,002 +0.01(+0.22%)
Sep 08, 2004 2.509 2.533 2.503 2.511 114,957 -0.01(-0.29%)
Sep 07, 2004 2.536 2.536 2.505 2.518 44,553 -0.02(-0.72%)
Sep 03, 2004 2.534 2.536 2.502 2.536 58,854 +0.01(+0.36%)
Sep 02, 2004 2.518 2.531 2.502 2.527 51,153 +0.02(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.